Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.65 +0.07 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.64 10.64 10.39 10.40 169,431 -0.22(-2.05%)
Nov 27, 2020 10.57 10.64 10.57 10.62 83,996 -0.03(-0.24%)
Nov 25, 2020 10.60 10.67 10.56 10.65 45,403 -0.08(-0.78%)
Nov 24, 2020 10.59 10.73 10.58 10.73 75,509 +0.38(+3.64%)
Nov 23, 2020 10.35 10.41 10.32 10.35 37,362 +0.09(+0.90%)
Nov 20, 2020 10.24 10.29 10.22 10.26 53,886 -0.03(-0.24%)
Nov 19, 2020 10.19 10.29 10.17 10.29 36,283 +0.04(+0.41%)
Nov 18, 2020 10.29 10.36 10.24 10.24 77,842 -0.04(-0.37%)
Nov 17, 2020 10.19 10.30 10.19 10.28 78,893 +0.12(+1.20%)
Nov 16, 2020 10.16 10.19 10.09 10.16 472,975 +0.24(+2.44%)
Nov 13, 2020 9.809 9.922 9.809 9.919 56,276 +0.26(+2.70%)
Nov 12, 2020 9.709 9.767 9.633 9.658 71,289 -0.15(-1.54%)
Nov 11, 2020 9.842 9.842 9.759 9.809 95,918 -0.03(-0.34%)
Nov 10, 2020 9.809 9.887 9.788 9.842 61,596 +0.31(+3.25%)
Nov 09, 2020 9.667 9.694 9.524 9.533 263,829 +0.54(+6.05%)
Nov 06, 2020 9.031 9.056 8.980 8.989 79,336 +0.03(+0.37%)
Nov 05, 2020 8.930 8.997 8.905 8.955 78,602 +0.19(+2.20%)
Nov 04, 2020 8.746 8.842 8.662 8.763 92,014 +0.00(+0.00%)
Nov 03, 2020 8.687 8.805 8.687 8.763 83,229 +0.33(+3.87%)
Nov 02, 2020 8.411 8.461 8.378 8.436 66,346 +0.14(+1.66%)
Oct 30, 2020 8.277 8.307 8.227 8.298 129,399 +0.05(+0.61%)
Oct 29, 2020 8.169 8.277 8.102 8.248 113,298 +0.04(+0.46%)
Oct 28, 2020 8.244 8.297 8.177 8.210 122,488 -0.38(-4.39%)
Oct 27, 2020 8.729 8.746 8.579 8.587 69,019 -0.23(-2.56%)
Oct 26, 2020 8.897 8.897 8.738 8.813 123,917 -0.18(-1.96%)
Oct 23, 2020 8.989 9.010 8.922 8.989 119,602 +0.10(+1.13%)
Oct 22, 2020 8.846 8.905 8.821 8.888 43,864 -0.00(-0.05%)
Oct 21, 2020 8.922 8.964 8.893 8.893 128,976 -0.06(-0.72%)
Oct 20, 2020 8.972 9.039 8.947 8.957 81,452 +0.11(+1.30%)
Oct 19, 2020 8.905 8.964 8.838 8.842 113,332 -0.02(-0.24%)
Oct 16, 2020 8.838 8.888 8.821 8.863 44,686 +0.08(+0.86%)
Oct 15, 2020 8.687 8.796 8.680 8.788 60,860 -0.16(-1.78%)
Oct 14, 2020 8.989 9.014 8.930 8.947 88,597 -0.02(-0.19%)
Oct 13, 2020 9.064 9.064 8.955 8.964 91,299 -0.23(-2.46%)
Oct 12, 2020 9.139 9.190 9.139 9.190 38,604 +0.08(+0.83%)
Oct 09, 2020 9.131 9.190 9.081 9.114 71,570 +0.00(+0.00%)
Oct 08, 2020 9.098 9.114 9.064 9.114 89,240 +0.13(+1.40%)
Oct 07, 2020 8.955 9.010 8.947 8.989 87,745 +0.07(+0.75%)
Oct 06, 2020 9.031 9.052 8.897 8.922 103,162 -0.02(-0.19%)
Oct 05, 2020 8.872 8.939 8.855 8.939 79,043 +0.21(+2.45%)
Oct 02, 2020 8.595 8.750 8.595 8.725 117,929 +0.07(+0.77%)
Oct 01, 2020 8.662 8.690 8.620 8.658 90,972 +0.07(+0.83%)
Sep 30, 2020 8.595 8.679 8.554 8.587 224,477 +0.06(+0.69%)
Sep 29, 2020 8.537 8.570 8.487 8.528 248,722 -0.03(-0.40%)
Sep 28, 2020 8.512 8.579 8.512 8.563 112,777 +0.26(+3.19%)
Sep 25, 2020 8.227 8.302 8.185 8.298 62,369 -0.05(-0.55%)
Sep 24, 2020 8.344 8.411 8.294 8.344 177,425 +0.01(+0.06%)
Sep 23, 2020 8.503 8.524 8.315 8.339 82,898 -0.16(-1.93%)
Sep 22, 2020 8.536 8.559 8.421 8.503 82,083 -0.03(-0.34%)
Sep 21, 2020 8.585 8.618 8.442 8.532 145,829 -0.35(-3.93%)
Sep 18, 2020 8.947 8.955 8.856 8.881 109,407 -0.18(-1.99%)
Sep 17, 2020 9.004 9.062 9.004 9.062 239,629 -0.02(-0.18%)
Sep 16, 2020 9.094 9.160 9.062 9.078 134,262 -0.02(-0.27%)
Sep 15, 2020 9.168 9.168 9.078 9.103 104,873 +0.02(+0.18%)
Sep 14, 2020 9.135 9.135 9.078 9.086 66,062 -0.02(-0.23%)
Sep 11, 2020 9.111 9.144 9.053 9.107 36,793 +0.04(+0.43%)
Sep 10, 2020 9.250 9.289 9.055 9.069 143,710 -0.13(-1.44%)
Sep 09, 2020 9.209 9.250 9.193 9.201 78,438 +0.21(+2.37%)
Sep 08, 2020 9.029 9.070 8.987 8.988 63,799 -0.14(-1.53%)
Sep 04, 2020 9.119 9.160 8.963 9.127 64,328 +0.07(+0.82%)
Sep 03, 2020 9.226 9.261 9.012 9.053 105,096 -0.13(-1.43%)
Sep 02, 2020 9.086 9.193 9.078 9.185 54,664 +0.07(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.